Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28,27 | -3,05 % | CNY 29,16 | CNY 30,28 | CNY 28,05 | 3,44M |
| 2026-09-29 | CNY 29,16 | +1,00 % | CNY 28,99 | CNY 29,67 | CNY 28,55 | 4,64M |
| 2026-09-28 | CNY 28,87 | -11,98 % | CNY 32,80 | CNY 32,80 | CNY 28,44 | 5,15M |
| 2026-09-24 | CNY 32,80 | -1,68 % | CNY 33,28 | CNY 34,19 | CNY 32,65 |
| 3,66M |
| 2026-09-23 | CNY 33,36 | -2,20 % | CNY 34,11 | CNY 34,11 | CNY 32,90 | 3,84M |
| 2026-09-22 | CNY 34,11 | +3,27 % | CNY 33,00 | CNY 34,35 | CNY 32,52 | 3,85M |
| 2026-09-21 | CNY 33,03 | +2,32 % | CNY 32,62 | CNY 33,64 | CNY 32,00 | 6,15M |
| 2026-09-18 | CNY 32,28 | +7,82 % | CNY 30,19 | CNY 32,40 | CNY 30,16 | 5,29M |
| 2026-09-17 | CNY 29,94 | +2,53 % | CNY 29,17 | CNY 29,94 | CNY 28,54 | 4,96M |
| 2026-09-16 | CNY 29,20 | -0,07 % | CNY 29,03 | CNY 29,55 | CNY 28,59 | 2,95M |
| 2026-09-15 | CNY 29,22 | -3,15 % | CNY 30,13 | CNY 30,21 | CNY 28,73 | 3,52M |
| 2026-09-14 | CNY 30,17 | +0,90 % | CNY 29,37 | CNY 30,60 | CNY 28,71 | 4,56M |
| 2026-09-11 | CNY 29,90 | -8,28 % | CNY 31,94 | CNY 32,49 | CNY 29,75 | 4,22M |
| 2026-09-10 | CNY 32,60 | -0,03 % | CNY 32,51 | CNY 33,43 | CNY 32,01 | 3,07M |
| 2026-09-09 | CNY 32,61 | -0,94 % | CNY 32,62 | CNY 33,93 | CNY 32,30 | 4,34M |
| 2026-09-08 | CNY 32,92 | -4,80 % | CNY 34,36 | CNY 34,63 | CNY 32,71 | 6,59M |
| 2026-09-07 | CNY 34,58 | +4,92 % | CNY 33,51 | CNY 35,00 | CNY 32,49 | 7,10M |
| 2026-09-04 | CNY 32,96 | -2,49 % | CNY 33,80 | CNY 34,74 | CNY 32,85 | 5,60M |
| 2026-09-03 | CNY 33,80 | +2,27 % | CNY 33,37 | CNY 34,58 | CNY 33,12 | 4,54M |
| 2026-09-02 | CNY 33,05 | +1,13 % | CNY 32,61 | CNY 33,76 | CNY 32,34 | 3,54M |
| 2026-09-01 | CNY 32,68 | +0,90 % | CNY 32,37 | CNY 33,00 | CNY 31,70 | 4,66M |
| 2026-08-31 | CNY 32,39 | +0,28 % | CNY 32,27 | CNY 33,45 | CNY 31,87 | 5,16M |
| 2026-08-28 | CNY 32,30 | +3,39 % | CNY 31,92 | CNY 32,70 | CNY 31,21 | 4,19M |
| 2026-08-27 | CNY 31,24 | +1,20 % | CNY 30,80 | CNY 32,40 | CNY 30,17 | 5,25M |
| 2026-08-26 | CNY 30,87 | -0,64 % | CNY 31,20 | CNY 31,37 | CNY 29,88 | 4,97M |
| 2026-08-25 | CNY 31,07 | +5,47 % | CNY 29,47 | CNY 31,50 | CNY 29,11 | 6,06M |
| 2026-08-24 | CNY 29,46 | +2,15 % | CNY 28,90 | CNY 29,87 | CNY 28,36 | 5,81M |
| 2026-08-21 | CNY 28,84 | -1,64 % | CNY 28,08 | CNY 29,50 | CNY 27,88 | 6,71M |
| 2026-08-20 | CNY 29,32 | +3,60 % | CNY 28,30 | CNY 31,28 | CNY 28,00 | 10,93M |
| 2026-08-19 | CNY 28,30 | +4,24 % | CNY 27,07 | CNY 28,40 | CNY 26,35 | 8,80M |
| 2026-08-18 | CNY 27,15 | +4,70 % | CNY 25,82 | CNY 27,40 | CNY 25,14 | 3,50M |
| 2026-08-17 | CNY 25,93 | +2,17 % | CNY 25,18 | CNY 26,03 | CNY 24,70 | 3,64M |
| 2026-08-14 | CNY 25,38 | +5,97 % | CNY 24,31 | CNY 26,10 | CNY 23,70 | 4,10M |
| 2026-08-13 | CNY 23,95 | +0,38 % | CNY 23,87 | CNY 24,40 | CNY 23,80 | 1,62M |
| 2026-08-12 | CNY 23,86 | -0,79 % | CNY 23,94 | CNY 24,28 | CNY 23,82 | 1,15M |
| 2026-08-11 | CNY 24,05 | -1,60 % | CNY 24,31 | CNY 24,60 | CNY 23,80 | 1,98M |
| 2026-08-10 | CNY 24,44 | +6,35 % | CNY 22,98 | CNY 24,88 | CNY 22,87 | 3,22M |
| 2026-08-07 | CNY 22,98 | +0,09 % | CNY 22,96 | CNY 23,05 | CNY 22,43 | 1,10M |
| 2026-08-06 | CNY 22,96 | +1,91 % | CNY 22,66 | CNY 23,02 | CNY 22,37 | 1,25M |
| 2026-08-05 | CNY 22,53 | +0,54 % | CNY 22,52 | CNY 22,80 | CNY 22,17 | 1,40M |
| 2026-08-04 | CNY 22,41 | +0,54 % | CNY 22,43 | CNY 22,70 | CNY 22,19 | 1,24M |
| 2026-08-03 | CNY 22,29 | +4,26 % | CNY 21,50 | CNY 22,35 | CNY 21,30 | 1,67M |
| 2026-07-31 | CNY 21,38 | +2,49 % | CNY 21,00 | CNY 21,60 | CNY 21,00 | 1,12M |
| 2026-07-30 | CNY 20,86 | -1,84 % | CNY 21,36 | CNY 21,77 | CNY 20,72 | 1,30M |
| 2026-07-29 | CNY 21,25 | +2,26 % | CNY 20,75 | CNY 21,50 | CNY 20,60 | 1,41M |
| 2026-07-28 | CNY 20,78 | +0,39 % | CNY 20,69 | CNY 21,23 | CNY 20,48 | 1,10M |
| 2026-07-27 | CNY 20,70 | +2,42 % | CNY 20,00 | CNY 21,01 | CNY 20,00 | 1,21M |
| 2026-07-24 | CNY 20,21 | -1,75 % | CNY 20,32 | CNY 20,60 | CNY 20,10 | 1,08M |
| 2026-07-23 | CNY 20,57 | +5,27 % | CNY 19,75 | CNY 20,67 | CNY 19,54 | 1,82M |
| 2026-07-22 | CNY 19,54 | -3,36 % | CNY 20,11 | CNY 20,37 | CNY 19,37 | 1,56M |
| 2026-07-21 | CNY 20,22 | -0,59 % | CNY 20,15 | CNY 20,50 | CNY 18,89 | 2,65M |
| 2026-07-20 | CNY 20,34 | -3,97 % | CNY 21,11 | CNY 22,07 | CNY 19,95 | 2,53M |
| 2026-07-17 | CNY 21,18 | -5,45 % | CNY 22,12 | CNY 22,62 | CNY 21,01 | 1,73M |
| 2026-07-16 | CNY 22,40 | +3,23 % | CNY 21,58 | CNY 22,80 | CNY 21,28 | 1,76M |
| 2026-07-15 | CNY 21,70 | -0,09 % | CNY 21,73 | CNY 22,21 | CNY 21,54 | 1,10M |
| 2026-07-14 | CNY 21,72 | +1,35 % | CNY 21,43 | CNY 21,78 | CNY 20,76 | 1,69M |
| 2026-07-13 | CNY 21,43 | -5,09 % | CNY 22,63 | CNY 22,63 | CNY 21,28 | 2,10M |
| 2026-07-10 | CNY 22,58 | +3,44 % | CNY 21,49 | CNY 23,15 | CNY 21,49 | 2,06M |
| 2026-07-09 | CNY 21,83 | -1,89 % | CNY 22,36 | CNY 22,41 | CNY 21,31 | 1,73M |
| 2026-07-08 | CNY 22,25 | -3,30 % | CNY 23,02 | CNY 23,20 | CNY 22,08 | 1,61M |
| 2026-07-07 | CNY 23,01 | -4,44 % | CNY 24,01 | CNY 24,16 | CNY 22,92 | 1,69M |
| 2026-07-06 | CNY 24,08 | -1,83 % | CNY 24,28 | CNY 25,35 | CNY 23,89 | 2,88M |
| 2026-07-03 | CNY 24,53 | +8,44 % | CNY 22,82 | CNY 24,80 | CNY 22,67 | 4,40M |
| 2026-07-02 | CNY 22,62 | +2,26 % | CNY 22,00 | CNY 23,36 | CNY 21,88 | 2,58M |
| 2026-07-01 | CNY 22,12 | +1,24 % | CNY 21,85 | CNY 22,43 | CNY 21,66 | 1,81M |
| 2026-06-30 | CNY 21,85 | +0,28 % | CNY 21,79 | CNY 22,30 | CNY 21,46 | 1,76M |
| 2026-06-29 | CNY 21,79 | -0,50 % | CNY 22,06 | CNY 22,36 | CNY 21,12 | 2,60M |
| 2026-06-26 | CNY 21,90 | -3,99 % | CNY 22,50 | CNY 22,95 | CNY 21,69 | 1,94M |
| 2026-06-25 | CNY 22,81 | -3,06 % | CNY 23,39 | CNY 23,54 | CNY 22,46 | 2,25M |
| 2026-06-24 | CNY 23,53 | -4,39 % | CNY 24,52 | CNY 24,93 | CNY 23,38 | 2,14M |
| 2026-06-23 | CNY 24,61 | +0,65 % | CNY 24,69 | CNY 25,08 | CNY 24,50 | 1,99M |
| 2026-06-22 | CNY 24,45 | +0,62 % | CNY 24,27 | CNY 24,45 | CNY 23,05 | 2,41M |
| 2026-06-18 | CNY 24,30 | -1,42 % | CNY 24,58 | CNY 25,03 | CNY 23,91 | 1,62M |
| 2026-06-17 | CNY 24,65 | -3,82 % | CNY 25,82 | CNY 25,82 | CNY 24,41 | 1,94M |
| 2026-06-16 | CNY 25,63 | -0,58 % | CNY 25,64 | CNY 25,98 | CNY 25,26 | 1,92M |
| 2026-06-15 | CNY 25,78 | +2,30 % | CNY 24,91 | CNY 26,80 | CNY 24,91 | 3,10M |
| 2026-06-12 | CNY 25,20 | +4,30 % | CNY 24,87 | CNY 25,70 | CNY 23,87 | 3,00M |
| 2026-06-11 | CNY 24,16 | -2,03 % | CNY 24,18 | CNY 24,78 | CNY 23,71 | 1,54M |
| 2026-06-10 | CNY 24,66 | -1,95 % | CNY 24,93 | CNY 25,25 | CNY 23,98 | 1,95M |
| 2026-06-09 | CNY 25,15 | -0,36 % | CNY 25,58 | CNY 25,68 | CNY 24,77 | 1,91M |
| 2026-06-08 | CNY 25,24 | -3,52 % | CNY 25,50 | CNY 26,45 | CNY 24,80 | 2,91M |
| 2026-06-05 | CNY 26,16 | +2,55 % | CNY 25,51 | CNY 26,58 | CNY 25,03 | 2,24M |
| 2026-06-04 | CNY 25,51 | -2,89 % | CNY 26,18 | CNY 26,45 | CNY 25,26 | 1,72M |
| 2026-06-03 | CNY 26,27 | -2,34 % | CNY 27,03 | CNY 27,04 | CNY 25,95 | 1,90M |
| 2026-06-02 | CNY 26,90 | -3,69 % | CNY 28,33 | CNY 28,33 | CNY 26,58 | 1,58M |
| 2026-06-01 | CNY 27,93 | +2,46 % | CNY 27,27 | CNY 28,28 | CNY 27,10 | 2,23M |
| 2026-05-29 | CNY 27,26 | -4,85 % | CNY 28,89 | CNY 29,13 | CNY 27,05 | 2,45M |
| 2026-05-28 | CNY 28,65 | +0,84 % | CNY 28,41 | CNY 29,05 | CNY 27,84 | 2,07M |
| 2026-05-27 | CNY 28,41 | -3,40 % | CNY 29,37 | CNY 29,48 | CNY 28,15 | 2,49M |
| 2026-05-26 | CNY 29,41 | -2,94 % | CNY 30,29 | CNY 30,39 | CNY 29,01 | 1,97M |